DMARKET (8WZ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3.82165605096 | 3.14 | 3.24 | 3.08 | 9925 | 3.08012091 | DE |
| 4 | 0.54 | 19.8529411765 | 2.72 | 3.24 | 2.7 | 3340 | 2.94120753 | DE |
| 12 | 1.24 | 61.3861386139 | 2.02 | 4.04 | 1.95 | 4845 | 3.00008986 | DE |
| 26 | 1.43 | 78.1420765027 | 1.83 | 4.04 | 1.78 | 3671 | 2.82374693 | DE |
| 52 | 1.76 | 117.333333333 | 1.5 | 4.04 | 1.19 | 3030 | 2.56228776 | DE |
| 156 | 1.76 | 117.333333333 | 1.5 | 4.04 | 1.08 | 2736 | 2.38999118 | DE |
| 260 | 1.76 | 117.333333333 | 1.5 | 4.04 | 1.08 | 2736 | 2.38999118 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.08 | -0.06 | -1.91 | 3.08 | 3.12 | 3.08 | 19809 |
| 1734643620 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1734557220 | 3.14 | 0.12 | 3.97 | 3.14 | 3.14 | 3.14 | 40 |
| 1734470820 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1734384420 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1734125220 | 3.02 | 0.06 | 2.03 | 3.02 | 3.02 | 3.02 | 2000 |
| 1734038820 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1733952420 | 2.96 | -0.24 | -7.50 | 2.8 | 2.96 | 2.8 | 915 |
| 1733866020 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733779620 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733520420 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733434020 | 3.2 | 0.36 | 12.68 | 3.2 | 3.2 | 3.2 | 200 |
| 1733347620 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1733261220 | 2.84 | 0.06 | 2.16 | 2.9 | 2.9 | 2.7799999 | 1672 |
| 1733174820 | 2.7799999 | 0 | 0.00 | 2.84 | 2.86 | 2.7799999 | 750 |
| 1732915620 | 2.7799999 | 0.08 | 2.96 | 2.7799999 | 2.7799999 | 2.7799999 | 500 |
| 1732829220 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1732742820 | 2.7 | -0.04 | -1.46 | 2.7 | 2.7 | 2.7 | 6010 |
| 1732656420 | 2.74 | 0.04 | 1.48 | 2.74 | 2.74 | 2.74 | 100 |
| 1732570020 | 2.7 | 0.06 | 2.27 | 2.72 | 2.72 | 2.7 | 4740 |
| 1732310820 | 2.64 | 0.02 | 0.76 | 2.64 | 2.64 | 2.64 | 3330 |
| 1732224420 | 2.62 | -0.14 | -5.07 | 2.62 | 2.62 | 2.62 | 100 |
| 1732137960 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732051560 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1731965160 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1731705960 | 2.7599999 | -0.2 | -6.76 | 2.7599999 | 2.7599999 | 2.7599999 | 1300 |
| 1731619620 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1731533220 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1731446820 | 2.96 | 0.12 | 4.23 | 2.96 | 2.96 | 2.94 | 1580 |
| 1731360420 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1731101220 | 2.84 | -0.2 | -6.58 | 2.84 | 2.84 | 2.84 | 533 |
| 1731014760 | 3.04 | 0.14 | 4.83 | 3.04 | 3.04 | 3.04 | 200 |
| 1730928360 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730841960 | 2.9 | -0.02 | -0.68 | 2.9 | 2.9 | 2.9 | 150 |
| 1730755560 | 2.92 | -0.14 | -4.58 | 2.9 | 2.92 | 2.9 | 1481 |
| 1730496360 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730409960 | 3.06 | -0.08 | -2.55 | 3.06 | 3.06 | 3.06 | 250 |
| 1730323560 | 3.14 | 0.02 | 0.64 | 3.12 | 3.14 | 3.12 | 4365 |
| 1730237160 | 3.12 | 0.04 | 1.30 | 3.1 | 3.12 | 3.1 | 6390 |
| 1730150760 | 3.08 | 0 | 0.00 | 3.2 | 3.2 | 2.94 | 13826 |
| 1729888020 | 3.08 | 0.22 | 7.69 | 3.06 | 3.08 | 2.98 | 11425 |
| 1729801560 | 2.86 | -0.22 | -7.14 | 3.14 | 3.14 | 2.86 | 3945 |
| 1729715160 | 3.08 | -0.22 | -6.67 | 3.14 | 3.14 | 3.08 | 8924 |
| 1729628760 | 3.3 | 0.1 | 3.12 | 3.22 | 3.32 | 3.22 | 9499 |
| 1729542360 | 3.2 | 0.1 | 3.23 | 3.16 | 3.34 | 3.16 | 21725 |
| 1729283160 | 3.1 | 1.15 | 58.97 | 2.08 | 4.04 | 2.08 | 50964 |
| 1729196760 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1729110360 | 1.95 | -0.04 | -2.01 | 1.97 | 1.97 | 1.95 | 2600 |
| 1729023960 | 1.99 | -0.03 | -1.49 | 1.99 | 1.99 | 1.99 | 550 |
| 1728937620 | 2.02 | 0 | 0.00 | 2.1 | 2.1 | 2.02 | 3607 |
| 1728678360 | 2.02 | -0.06 | -2.88 | 2.02 | 2.02 | 2.02 | 600 |
| 1728591960 | 2.08 | -0.06 | -2.80 | 2.08 | 2.08 | 2.08 | 500 |
| 1728505560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1728419160 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 150 |
| 1728332760 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 100 |
| 1728073560 | 2.14 | -0.04 | -1.83 | 2.14 | 2.14 | 2.14 | 620 |
| 1727987220 | 2.18 | 0.16 | 7.92 | 2.18 | 2.18 | 2.18 | 1250 |
| 1727900820 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1727814420 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1727728020 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 2.02 | 2270 |
| 1727468760 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1727382360 | 2 | 0 | 0.00 | 2 | 2 | 2 | 530 |
| 1727295960 | 2 | -0.04 | -1.96 | 2 | 2 | 2 | 150 |
| 1727209620 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1727123220 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1726864020 | 2.04 | -0.08 | -3.77 | 2.04 | 2.06 | 2.04 | 2428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
